Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.347	2.385	2.347	2.385	80,273	+0.01(+0.54%)
Apr 28, 2005	2.368	2.377	2.355	2.372	70,733	+0.01(+0.55%)
Apr 27, 2005	2.347	2.377	2.347	2.360	115,407	-0.00(-0.18%)
Apr 26, 2005	2.351	2.385	2.351	2.364	82,367	-0.00(-0.18%)
Apr 25, 2005	2.351	2.368	2.347	2.368	35,599	+0.00(+0.18%)
Apr 22, 2005	2.355	2.364	2.351	2.364	61,426	+0.02(+0.73%)
Apr 21, 2005	2.360	2.364	2.338	2.347	43,277	-0.01(-0.37%)
Apr 20, 2005	2.351	2.360	2.347	2.355	21,638	-0.00(-0.18%)
Apr 19, 2005	2.355	2.364	2.351	2.360	32,109	+0.00(+0.18%)
Apr 18, 2005	2.355	2.364	2.329	2.355	126,808	+0.00(+0.18%)
Apr 15, 2005	2.351	2.355	2.338	2.351	43,743	+0.00(+0.00%)
Apr 14, 2005	2.325	2.351	2.325	2.351	77,015	+0.02(+0.74%)
Apr 13, 2005	2.342	2.342	2.325	2.334	40,718	+0.01(+0.37%)
Apr 12, 2005	2.321	2.329	2.308	2.325	57,470	+0.00(+0.18%)
Apr 11, 2005	2.338	2.342	2.312	2.321	108,659	-0.01(-0.55%)
Apr 08, 2005	2.342	2.342	2.325	2.334	83,530	-0.01(-0.37%)
Apr 07, 2005	2.329	2.347	2.329	2.342	31,411	+0.01(+0.55%)
Apr 06, 2005	2.360	2.360	2.325	2.329	111,917	-0.02(-0.91%)
Apr 05, 2005	2.364	2.364	2.351	2.351	14,425	-0.01(-0.36%)
Apr 04, 2005	2.347	2.394	2.347	2.360	19,777	-0.03(-1.08%)
Apr 01, 2005	2.338	2.407	2.338	2.385	35,599	+0.05(+2.02%)
Mar 31, 2005	2.329	2.338	2.321	2.338	29,782	+0.03(+1.12%)
Mar 30, 2005	2.342	2.342	2.312	2.312	55,842	-0.00(-0.19%)
Mar 29, 2005	2.338	2.338	2.312	2.317	82,134	-0.03(-1.46%)
Mar 28, 2005	2.347	2.364	2.338	2.351	125,412	-0.02(-0.73%)
Mar 24, 2005	2.385	2.390	2.355	2.368	106,565	-0.01(-0.36%)
Mar 23, 2005	2.394	2.415	2.364	2.377	166,828	-0.01(-0.36%)
Mar 22, 2005	2.428	2.445	2.385	2.385	257,572	-0.06(-2.46%)
Mar 21, 2005	2.471	2.484	2.445	2.445	179,858	-0.03(-1.04%)
Mar 18, 2005	2.484	2.493	2.463	2.471	100,748	-0.01(-0.35%)
Mar 17, 2005	2.493	2.501	2.480	2.480	72,594	+0.01(+0.35%)
Mar 16, 2005	2.476	2.493	2.471	2.471	117,733	-0.02(-0.69%)
Mar 15, 2005	2.506	2.514	2.484	2.488	99,119	-0.02(-0.69%)
Mar 14, 2005	2.501	2.519	2.484	2.506	50,490	+0.00(+0.00%)
Mar 11, 2005	2.493	2.519	2.493	2.506	82,832	-0.01(-0.51%)
Mar 10, 2005	2.519	2.523	2.506	2.519	45,837	+0.00(+0.17%)
Mar 09, 2005	2.488	2.523	2.488	2.514	112,149	-0.02(-0.68%)
Mar 08, 2005	2.540	2.553	2.488	2.531	101,679	-0.00(-0.17%)
Mar 07, 2005	2.514	2.549	2.514	2.536	128,437	+0.00(+0.00%)
Mar 04, 2005	2.540	2.562	2.536	2.536	70,966	+0.00(+0.00%)
Mar 03, 2005	2.544	2.557	2.536	2.536	54,678	+0.00(+0.00%)
Mar 02, 2005	2.540	2.549	2.536	2.536	66,079	-0.01(-0.51%)
Mar 01, 2005	2.540	2.549	2.536	2.549	50,956	+0.01(+0.51%)
Feb 28, 2005	2.544	2.548	2.531	2.536	67,010	-0.00(-0.17%)
Feb 25, 2005	2.540	2.549	2.540	2.540	58,634	+0.00(+0.17%)
Feb 24, 2005	2.514	2.540	2.514	2.536	98,421	-0.02(-0.84%)
Feb 23, 2005	2.523	2.557	2.523	2.557	132,392	+0.03(+1.02%)
Feb 22, 2005	2.514	2.544	2.514	2.531	75,386	-0.00(-0.17%)
Feb 18, 2005	2.549	2.549	2.519	2.536	214,759	-0.01(-0.51%)
Feb 17, 2005	2.583	2.587	2.549	2.549	117,035	-0.03(-1.33%)
Feb 16, 2005	2.592	2.596	2.583	2.583	36,297	-0.01(-0.33%)
Feb 15, 2005	2.604	2.609	2.587	2.592	125,877	-0.02(-0.66%)
Feb 14, 2005	2.630	2.630	2.583	2.609	96,327	+0.01(+0.33%)
Feb 11, 2005	2.609	2.639	2.592	2.600	157,056	-0.00(-0.17%)
Feb 10, 2005	2.609	2.622	2.600	2.604	74,921	+0.01(+0.50%)
Feb 09, 2005	2.596	2.596	2.583	2.592	62,357	+0.01(+0.50%)
Feb 08, 2005	2.574	2.583	2.562	2.579	69,802	+0.03(+1.01%)
Feb 07, 2005	2.553	2.570	2.544	2.553	52,584	+0.01(+0.34%)
Feb 04, 2005	2.549	2.570	2.527	2.544	103,773	+0.02(+0.85%)
Feb 03, 2005	2.544	2.544	2.519	2.523	47,233	-0.02(-0.68%)
Feb 02, 2005	2.501	2.574	2.476	2.540	146,818	+0.02(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.